Mercury Systems, Inc. - MRCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	70.44	71.35	71.35	72.21	70.31	544,819
December 03, 2025	67.76	70.23	70.23	70.59	67.24	607,900
December 02, 2025	67.79	67.69	67.69	68.11	67.07	321,100
December 01, 2025	69.05	66.8	66.8	69.57	66.58	402,312
November 28, 2025	69.99	69.89	69.89	70.6	68.68	229,471
November 26, 2025	69.05	69.62	69.62	70.4	69.05	656,729
November 25, 2025	67.37	69.05	69.05	70.89	66.35	829,500
November 24, 2025	66.68	66.67	66.67	67.33	65.8	424,600
November 21, 2025	66.05	66.68	66.68	67.48	65.04	914,485
November 20, 2025	69.55	66.12	66.12	70.8	65.97	672,630
November 19, 2025	67.87	67.55	67.55	69.13	67.5	869,300
November 18, 2025	68.11	67.94	67.94	69.49	67.21	693,300
November 17, 2025	70.89	68.35	68.35	71	67.47	596,300
November 14, 2025	70	70.85	70.85	71.86	69.39	583,300
November 13, 2025	73.02	71.26	71.26	73.69	70.46	618,110
November 12, 2025	73.17	73.1	73.1	74	72.57	653,730
November 11, 2025	74.35	72.74	72.74	74.79	71.84	570,400
November 10, 2025	75.43	74.65	74.65	76.52	74.54	536,107
November 07, 2025	74.05	74.07	74.07	74.96	72.05	666,900
November 06, 2025	78.36	75.36	75.36	79.03	74.66	665,500
November 05, 2025	74.92	78.19	78.19	79.92	74.07	830,558
November 04, 2025	76.03	75.71	75.71	76.89	74.56	856,120
November 03, 2025	77.41	77.78	77.78	78.41	75.62	579,800
October 31, 2025	77.19	77.41	77.41	79.49	76.68	530,200
October 30, 2025	76.91	76.8	76.8	78	76.05	423,119
October 29, 2025	77.49	77.44	77.44	78.59	76.33	434,402
October 28, 2025	78.69	77.6	77.6	79.01	77.59	310,600
October 27, 2025	80.1	78.55	78.55	80.89	78.04	445,839
October 24, 2025	79.31	79.42	79.42	79.71	78.01	368,513
October 23, 2025	75.84	77.6	77.6	78.03	75.84	417,604
October 22, 2025	78.11	75.54	75.54	78.51	75.02	707,806
October 21, 2025	77.16	78.81	78.81	78.98	76.28	378,530
October 20, 2025	77.28	77.04	77.04	78.25	76.3	517,065
October 17, 2025	76.1	75.54	75.54	77.21	74.48	1.11M
October 16, 2025	78.56	77.1	77.1	79.33	76.87	666,266
October 15, 2025	77.36	78.15	78.15	78.3	76.47	914,353
October 14, 2025	75.18	77.76	77.76	78.34	74.49	600,184
October 13, 2025	75.81	76.69	76.69	76.75	73.86	849,490
October 10, 2025	80.27	73.58	73.58	80.38	73.45	1.09M
October 09, 2025	84.07	80.96	80.96	84.95	80.17	552,988
October 08, 2025	84	83.92	83.92	84.38	83.2	378,762
October 07, 2025	84.12	83.47	83.47	84.9	82.33	508,816
October 06, 2025	83.84	84	84	85.33	82.22	572,285
October 03, 2025	82.74	83.5	83.5	85.26	82.53	1.01M
October 02, 2025	82.43	82.56	82.56	83.45	80.13	711,705
October 01, 2025	78.88	81.18	81.18	81.35	77.45	816,553
September 30, 2025	75.05	77.4	77.4	77.61	74.81	608,332
September 29, 2025	78.2	75.28	75.28	78.35	75.13	1.19M
September 26, 2025	74.62	76.82	76.82	77.06	74.15	711,848
September 25, 2025	73.81	73.13	73.13	74.58	72.34	1.04M
September 24, 2025	75.48	74.27	74.27	75.88	73.99	495,867
September 23, 2025	76.82	75.34	75.34	77.97	74.78	570,645
September 22, 2025	75.51	76.57	76.57	76.99	75	539,207
September 19, 2025	77.75	75.77	75.77	78.75	75.63	1.71M
September 18, 2025	74.41	77.1	77.1	77.41	73.66	599,645
September 17, 2025	74.76	73.82	73.82	75.5	72.34	856,900
September 16, 2025	73.06	74.59	74.59	75.06	72.97	824,653
September 15, 2025	72.35	72.81	72.81	73.31	71.48	619,730
September 12, 2025	72.78	72.24	72.24	73.63	72.21	639,100
September 11, 2025	72.08	73.08	73.08	74	71.89	572,963

Mercury Systems, Inc. (MRCY) NASDAQ